Bertrandt Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	48.650	49.500	48.650	48.800	47.088	1,269
2023-06-30	47.550	49.000	47.550	49.000	47.281	3,431
2023-06-29	47.400	47.550	47.150	47.550	45.882	1,106
2023-06-28	47.550	47.600	46.700	46.900	45.255	4,093
2023-06-27	48.250	48.550	48.000	48.000	46.316	2,290
2023-06-26	47.850	48.850	47.600	48.750	47.040	4,880
2023-06-23	48.350	48.400	47.950	48.300	46.606	1,362
2023-06-22	49.200	49.200	48.750	48.750	47.040	355
2023-06-21	48.350	49.200	48.350	49.200	47.474	1,244
2023-06-20	49.800	50.100	48.400	48.400	46.702	2,214
2023-06-19	49.350	50.200	49.300	50.200	48.439	582
2023-06-16	50.300	50.400	49.600	50.000	48.246	3,395
2023-06-15	50.100	50.500	49.850	50.200	48.439	1,514
2023-06-14	49.950	50.600	49.950	50.200	48.439	1,048
2023-06-13	49.800	50.700	49.800	50.400	48.632	6,462
2023-06-12	50.000	50.900	50.000	50.100	48.343	982
2023-06-09	49.450	50.000	49.400	49.900	48.150	410
2023-06-08	48.800	50.100	48.800	50.000	48.246	2,280
2023-06-07	49.100	49.100	48.800	48.900	47.185	2,615
2023-06-06	49.050	49.100	48.800	49.000	47.281	1,434
2023-06-05	50.200	50.300	49.000	49.000	47.281	3,015
2023-06-02	48.700	50.100	48.400	50.100	48.343	8,525
2023-06-01	48.500	48.500	47.250	48.450	46.751	3,832
2023-05-31	47.350	48.400	47.000	48.000	46.316	14,707
2023-05-30	50.100	50.100	48.050	48.050	46.365	4,893
2023-05-29	49.500	49.600	49.050	49.600	47.860	179
2023-05-26	47.900	49.550	47.900	49.550	47.812	5,317
2023-05-25	47.550	48.350	47.050	48.050	46.365	5,008
2023-05-24	48.200	48.250	47.550	47.550	45.882	1,533
2023-05-23	48.050	48.300	47.450	47.900	46.220	5,289
2023-05-22	48.000	48.350	47.850	48.350	46.654	4,608
2023-05-19	48.900	48.900	48.100	48.150	46.461	2,505
2023-05-18	48.900	49.350	48.400	48.400	46.702	544
2023-05-17	48.550	49.400	48.550	49.350	47.619	2,023
2023-05-16	47.900	48.150	47.900	48.100	46.413	1,863
2023-05-15	47.900	48.250	47.850	47.900	46.220	3,323
2023-05-12	47.350	48.100	46.600	48.100	46.413	2,215
2023-05-11	47.800	48.350	45.850	47.500	45.834	6,046
2023-05-10	48.250	48.550	47.300	48.300	46.606	6,839
2023-05-09	49.050	49.200	48.250	48.700	46.992	1,625
2023-05-08	47.650	48.850	47.650	48.850	47.137	3,467
2023-05-05	48.550	48.550	46.200	47.950	46.268	8,307
2023-05-04	48.950	49.150	47.650	49.000	47.281	5,595
2023-05-03	50.100	50.100	48.700	49.400	47.667	10,310
2023-05-02	50.000	52.400	49.800	50.100	48.343	3,188
2023-04-28	50.400	50.500	48.400	50.500	48.729	12,129
2023-04-27	50.100	50.900	49.350	50.700	48.922	919
2023-04-26	49.200	49.650	48.950	49.650	47.908	1,528
2023-04-25	49.800	50.300	49.200	49.450	47.716	1,981
2023-04-24	50.600	51.300	49.300	49.300	47.571	4,148
2023-04-21	47.850	51.200	47.850	51.200	49.404	6,588
2023-04-20	48.250	48.400	45.900	47.500	45.834	2,591
2023-04-19	49.300	49.300	48.650	48.650	46.944	1,593
2023-04-18	49.500	50.000	49.450	49.800	48.053	547
2023-04-17	50.600	50.700	49.650	49.750	48.005	1,946
2023-04-14	51.700	51.900	50.800	50.900	49.115	856
2023-04-13	50.500	51.300	50.500	51.300	49.501	441
2023-04-12	50.800	50.800	49.850	50.300	48.536	1,688
2023-04-11	51.900	53.100	49.000	50.400	48.632	3,363
2023-04-06	49.550	51.400	49.550	51.400	49.597	3,273

← NewerPage 15 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-20	0.2500 EUR
2024-02-22	1.2000 EUR
2023-02-23	0.8500 EUR
2022-02-24	0.2700 EUR
2021-03-01	0.1500 EUR
2020-02-20	1.6000 EUR
2019-02-21	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.